Companhiade Eletricidade do Estado da Bahia - COELBA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	38.150	38.150	38.120	38.120	28.016	1,200
2023-05-26	40.100	40.100	40.100	40.100	29.472	0
2023-05-25	40.100	40.100	40.100	40.100	29.472	0
2023-05-24	40.100	40.100	40.100	40.100	29.472	0
2023-05-23	40.100	40.100	40.100	40.100	29.472	200
2023-05-22	40.000	40.000	40.000	40.000	29.398	100
2023-05-19	38.700	38.700	38.700	38.700	28.443	100
2023-05-18	38.700	38.700	38.700	38.700	28.443	200
2023-05-17	38.700	38.700	38.670	38.700	28.443	500
2023-05-16	38.700	38.700	38.700	38.700	28.443	400
2023-05-15	38.700	38.700	38.700	38.700	28.443	100
2023-05-12	38.700	38.700	38.700	38.700	28.443	0
2023-05-11	38.700	38.700	38.700	38.700	28.443	0
2023-05-10	38.690	38.700	38.690	38.700	28.443	200
2023-05-09	38.720	38.720	38.720	38.720	28.457	0
2023-05-08	38.710	38.720	38.710	38.720	28.457	200
2023-05-05	39.000	39.000	39.000	39.000	28.663	0
2023-05-04	39.000	39.000	39.000	39.000	28.663	100
2023-05-03	39.370	39.370	39.370	39.370	28.935	0
2023-05-02	39.370	39.370	39.370	39.370	28.935	100
2023-04-28	39.370	39.370	39.370	39.370	28.935	600
2023-04-27	39.370	39.370	39.370	39.370	28.935	100
2023-04-26	37.670	37.670	37.670	37.670	27.686	0
2023-04-25	37.670	37.670	37.670	37.670	27.686	0
2023-04-24	37.670	37.670	37.670	37.670	27.686	400
2023-04-20	38.480	38.480	38.480	38.480	28.281	0
2023-04-19	38.480	38.480	38.480	38.480	28.281	0
2023-04-18	39.980	39.990	37.840	38.480	28.281	600
2023-04-17	37.800	37.800	37.800	37.800	27.187	0
2023-04-14	37.800	37.800	37.800	37.800	27.187	0
2023-04-13	37.800	37.800	37.800	37.800	27.187	600
2023-04-12	38.050	38.050	38.000	38.000	27.331	200
2023-04-11	37.200	37.200	37.200	37.200	26.755	0
2023-04-10	37.200	37.200	37.200	37.200	26.755	100
2023-04-06	38.000	38.000	38.000	38.000	27.331	300
2023-04-05	38.470	38.470	38.470	38.470	27.669	0
2023-04-04	38.470	38.470	38.470	38.470	27.669	600
2023-04-03	38.070	38.500	38.070	38.500	27.690	500
2023-03-31	38.500	38.500	38.500	38.500	27.690	100
2023-03-30	38.500	38.500	38.500	38.500	27.690	0
2023-03-29	38.500	38.500	38.500	38.500	27.690	0
2023-03-28	38.500	38.500	38.500	38.500	27.690	100
2023-03-27	38.480	38.480	38.480	38.480	27.676	0
2023-03-24	38.480	38.480	38.480	38.480	27.676	600
2023-03-23	38.510	38.510	38.500	38.500	27.690	200
2023-03-22	38.000	47.650	38.000	40.000	28.769	3,800
2023-03-21	36.780	38.000	36.780	38.000	27.331	200
2023-03-20	38.170	38.170	38.170	38.170	27.453	0
2023-03-17	38.170	38.170	38.170	38.170	27.453	100
2023-03-16	37.630	38.180	37.620	38.180	27.460	900
2023-03-15	39.280	39.280	39.280	39.280	28.251	0
2023-03-14	39.280	39.280	39.280	39.280	28.251	0
2023-03-13	39.280	39.280	39.280	39.280	28.251	0
2023-03-10	38.610	39.280	38.610	39.280	28.251	500
2023-03-09	38.450	38.450	38.450	38.450	27.349	0
2023-03-08	38.450	38.450	38.450	38.450	27.349	100
2023-03-07	36.990	36.990	36.990	36.990	26.310	0
2023-03-06	36.990	36.990	36.990	36.990	26.310	0
2023-03-03	36.990	36.990	36.990	36.990	26.310	100
2023-03-02	37.240	37.240	37.240	37.240	26.488	100

← NewerPage 15 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.4965 BRL
2026-03-10	0.4997 BRL
2025-12-30	0.4491 BRL
2025-10-29	3.8686 BRL
2025-10-02	0.5215 BRL
2025-07-02	0.4556 BRL
2024-12-23	0.3505 BRL
2024-09-30	0.3126 BRL
2024-06-25	0.2852 BRL
2024-04-15	1.5605 BRL
2024-03-25	0.2766 BRL
2024-01-04	0.3858 BRL
2023-10-04	0.4019 BRL
2023-07-31	2.0970 BRL
2023-07-03	0.4351 BRL
2023-04-18	0.8089 BRL
2023-03-10	0.4244 BRL
2023-01-04	0.3960 BRL
2022-10-05	0.3795 BRL
2022-08-01	2.5815 BRL
2022-07-05	0.3905 BRL
2022-04-18	2.2168 BRL
2022-04-04	0.3581 BRL
2022-01-05	0.5192 BRL
2021-12-03	1.9404 BRL
2021-07-05	3.5500 BRL
2021-04-08	0.0854 BRL
2021-01-06	0.9718 BRL
2020-01-06	0.4991 BRL
2019-07-03	0.6029 BRL
2019-04-16	0.9856 BRL
2019-02-19	1.8492 BRL
2019-01-04	0.7101 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.